Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

107.38 +0.49 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.95 14.09 13.94 14.08 849,820 +0.06(+0.45%)
Nov 29, 2006 13.87 14.06 13.87 14.02 445,539 +0.15(+1.11%)
Nov 28, 2006 13.86 13.90 13.79 13.86 626,191 -0.01(-0.05%)
Nov 27, 2006 14.14 14.14 13.83 13.87 519,462 -0.25(-1.78%)
Nov 24, 2006 14.02 14.14 14.02 14.12 171,482 +0.05(+0.35%)
Nov 22, 2006 14.08 14.09 14.00 14.07 332,364 +0.03(+0.25%)
Nov 21, 2006 14.05 14.09 13.92 14.04 609,286 -0.06(-0.40%)
Nov 20, 2006 14.04 14.18 13.98 14.09 515,880 +0.06(+0.45%)
Nov 17, 2006 14.15 14.15 13.97 14.03 397,834 -0.13(-0.94%)
Nov 16, 2006 14.17 14.21 14.07 14.16 566,737 +0.02(+0.15%)
Nov 15, 2006 13.98 14.17 13.96 14.14 543,673 +0.18(+1.30%)
Nov 14, 2006 13.85 13.96 13.78 13.96 984,055 +0.11(+0.81%)
Nov 13, 2006 13.76 13.93 13.75 13.85 477,773 +0.05(+0.35%)
Nov 10, 2006 13.75 13.81 13.70 13.80 906,408 +0.04(+0.30%)
Nov 09, 2006 13.72 13.79 13.65 13.76 431,643 +0.03(+0.25%)
Nov 08, 2006 13.63 13.77 13.60 13.72 830,910 +0.10(+0.72%)
Nov 07, 2006 13.48 13.66 13.46 13.63 681,203 +0.15(+1.09%)
Nov 06, 2006 13.44 13.56 13.41 13.48 767,015 +0.04(+0.31%)
Nov 03, 2006 13.35 13.49 13.30 13.44 591,378 +0.11(+0.84%)
Nov 02, 2006 13.30 13.47 13.27 13.33 676,332 +0.01(+0.05%)
Nov 01, 2006 13.44 13.56 13.30 13.32 638,941 -0.05(-0.37%)
Oct 31, 2006 13.30 13.42 13.25 13.37 947,380 +0.12(+0.90%)
Oct 30, 2006 13.16 13.30 13.14 13.25 540,091 +0.03(+0.26%)
Oct 27, 2006 13.42 13.42 13.20 13.21 733,922 -0.20(-1.51%)
Oct 26, 2006 13.35 13.47 13.33 13.42 529,490 +0.15(+1.10%)
Oct 25, 2006 13.16 13.30 13.15 13.27 545,535 +0.06(+0.48%)
Oct 24, 2006 13.16 13.27 13.16 13.21 520,178 -0.03(-0.26%)
Oct 23, 2006 13.07 13.26 13.07 13.24 640,373 +0.12(+0.90%)
Oct 20, 2006 13.18 13.20 13.09 13.12 354,999 -0.09(-0.69%)
Oct 19, 2006 13.05 13.23 13.05 13.21 804,120 +0.12(+0.91%)
Oct 18, 2006 13.03 13.16 12.99 13.10 745,240 +0.05(+0.37%)
Oct 17, 2006 13.10 13.18 13.02 13.05 608,283 -0.10(-0.74%)
Oct 16, 2006 13.11 13.21 13.10 13.14 554,560 -0.01(-0.11%)
Oct 13, 2006 12.96 13.16 12.96 13.16 473,332 +0.15(+1.13%)
Oct 12, 2006 12.96 13.06 12.96 13.01 527,198 +0.05(+0.38%)
Oct 11, 2006 13.05 13.09 12.89 12.96 856,267 -0.08(-0.64%)
Oct 10, 2006 13.04 13.07 12.93 13.05 644,671 +0.02(+0.16%)
Oct 09, 2006 12.95 13.07 12.94 13.03 502,414 +0.02(+0.16%)
Oct 06, 2006 13.05 13.11 12.91 13.00 856,696 -0.12(-0.90%)
Oct 05, 2006 13.00 13.16 12.87 13.12 1,246,651 +0.06(+0.48%)
Oct 04, 2006 13.09 13.26 12.15 13.06 4,482,473 -0.20(-1.53%)
Oct 03, 2006 13.34 13.46 13.26 13.26 743,234 -0.15(-1.14%)
Oct 02, 2006 13.22 13.44 13.07 13.42 995,372 +0.16(+1.21%)
Sep 29, 2006 13.39 13.55 13.26 13.26 864,576 -0.18(-1.35%)
Sep 28, 2006 13.48 13.61 13.35 13.44 701,975 -0.06(-0.41%)
Sep 27, 2006 13.57 13.66 13.44 13.49 1,525,149 -0.15(-1.07%)
Sep 26, 2006 13.49 13.67 13.47 13.64 438,233 +0.09(+0.67%)
Sep 25, 2006 13.50 13.58 13.40 13.55 407,289 +0.03(+0.21%)
Sep 22, 2006 13.42 13.54 13.34 13.52 668,166 +0.07(+0.52%)
Sep 21, 2006 13.52 13.61 13.42 13.45 780,339 -0.12(-0.87%)
Sep 20, 2006 13.26 13.61 13.26 13.57 1,047,663 +0.34(+2.53%)
Sep 19, 2006 13.30 13.39 13.18 13.23 604,558 -0.13(-0.94%)
Sep 18, 2006 13.20 13.39 12.98 13.36 1,382,749 +0.27(+2.08%)
Sep 15, 2006 13.19 13.28 13.05 13.09 1,393,063 -0.17(-1.26%)
Sep 14, 2006 13.23 13.33 13.23 13.26 483,360 -0.06(-0.47%)
Sep 13, 2006 13.36 13.41 13.26 13.32 829,907 -0.11(-0.83%)
Sep 12, 2006 13.28 13.46 13.28 13.43 721,315 +0.13(+1.00%)
Sep 11, 2006 13.16 13.37 13.16 13.30 540,951 +0.03(+0.26%)
Sep 08, 2006 13.09 13.37 13.07 13.26 594,960 +0.15(+1.17%)
Sep 07, 2006 13.19 13.26 13.11 13.11 589,659 -0.15(-1.16%)
Sep 06, 2006 13.21 13.35 13.19 13.26 594,387 -0.04(-0.31%)
Sep 05, 2006 13.15 13.35 13.12 13.30 472,042 +0.10(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.